トレンドマイクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 8,786 | 8,821 | 8,600 | 8,636 | -171 | -1.9% | 428,300 |
| 2024/08/27 | 8,565 | 8,849 | 8,546 | 8,807 | +246 | +2.9% | 743,300 |
| 2024/08/26 | 8,470 | 8,574 | 8,408 | 8,561 | -3 | ±0% | 521,400 |
| 2024/08/23 | 8,512 | 8,633 | 8,490 | 8,564 | +41 | +0.5% | 448,600 |
| 2024/08/22 | 8,416 | 8,528 | 8,394 | 8,523 | +125 | +1.5% | 524,600 |
| 2024/08/21 | 8,419 | 8,419 | 8,155 | 8,398 | -90 | -1.1% | 605,000 |
| 2024/08/20 | 8,401 | 8,561 | 8,348 | 8,488 | +197 | +2.4% | 757,500 |
| 2024/08/19 | 8,305 | 8,381 | 8,238 | 8,291 | -107 | -1.3% | 606,500 |
| 2024/08/16 | 8,270 | 8,441 | 8,209 | 8,398 | +198 | +2.4% | 720,100 |
| 2024/08/15 | 8,152 | 8,226 | 8,098 | 8,200 | -11 | -0.1% | 563,400 |
| 2024/08/14 | 8,140 | 8,248 | 8,057 | 8,211 | -24 | -0.3% | 1,294,300 |
| 2024/08/13 | 8,000 | 8,451 | 7,973 | 8,235 | +493 | +6.4% | 4,166,400 |
| 2024/08/09 | 7,742 | 7,742 | 7,742 | 7,742 | +1,000 | +14.8% | 200,000 |
| 2024/08/08 | 6,656 | 6,868 | 6,535 | 6,742 | +63 | +0.9% | 877,100 |
| 2024/08/07 | 6,477 | 6,845 | 6,445 | 6,679 | +102 | +1.6% | 921,300 |
| 2024/08/06 | 6,615 | 6,748 | 6,404 | 6,577 | +280 | +4.4% | 995,500 |
| 2024/08/05 | 6,520 | 6,820 | 6,261 | 6,297 | -341 | -5.1% | 1,075,600 |
| 2024/08/02 | 6,920 | 6,939 | 6,630 | 6,638 | -561 | -7.8% | 1,001,500 |
| 2024/08/01 | 7,200 | 7,276 | 7,131 | 7,199 | -50 | -0.7% | 684,400 |
| 2024/07/31 | 7,203 | 7,331 | 7,123 | 7,249 | -27 | -0.4% | 792,000 |
| 2024/07/30 | 7,085 | 7,321 | 6,981 | 7,276 | +122 | +1.7% | 1,777,500 |
| 2024/07/29 | 7,255 | 7,306 | 7,148 | 7,154 | -73 | -1% | 556,100 |
| 2024/07/26 | 7,250 | 7,351 | 7,195 | 7,227 | +49 | +0.7% | 913,700 |
| 2024/07/25 | 6,991 | 7,206 | 6,947 | 7,178 | +44 | +0.6% | 1,120,300 |
| 2024/07/24 | 7,201 | 7,263 | 7,083 | 7,134 | -166 | -2.3% | 889,200 |
| 2024/07/23 | 7,271 | 7,337 | 7,243 | 7,300 | +84 | +1.2% | 460,600 |
| 2024/07/22 | 7,299 | 7,379 | 7,169 | 7,216 | +14 | +0.2% | 825,400 |
| 2024/07/19 | 7,105 | 7,272 | 7,099 | 7,202 | +106 | +1.5% | 1,259,500 |
| 2024/07/18 | 7,097 | 7,280 | 7,067 | 7,096 | -3 | ±0% | 745,300 |
| 2024/07/17 | 7,100 | 7,135 | 7,030 | 7,099 | +27 | +0.4% | 587,900 |
| 2024/07/16 | 7,025 | 7,110 | 7,012 | 7,072 | +130 | +1.9% | 565,000 |
| 2024/07/12 | 6,993 | 7,135 | 6,939 | 6,942 | -199 | -2.8% | 1,016,400 |
| 2024/07/11 | 6,896 | 7,170 | 6,894 | 7,141 | +281 | +4.1% | 900,600 |
| 2024/07/10 | 6,849 | 6,908 | 6,813 | 6,860 | -29 | -0.4% | 548,600 |
| 2024/07/09 | 6,724 | 6,944 | 6,690 | 6,889 | +166 | +2.5% | 926,800 |
| 2024/07/08 | 6,869 | 6,887 | 6,722 | 6,723 | -149 | -2.2% | 846,400 |
| 2024/07/05 | 6,989 | 7,043 | 6,836 | 6,872 | -83 | -1.2% | 664,600 |
| 2024/07/04 | 7,029 | 7,083 | 6,935 | 6,955 | -59 | -0.8% | 524,700 |
| 2024/07/03 | 6,882 | 7,092 | 6,857 | 7,014 | +179 | +2.6% | 1,189,900 |
| 2024/07/02 | 6,807 | 6,885 | 6,732 | 6,835 | +50 | +0.7% | 860,800 |
| 2024/07/01 | 6,630 | 6,830 | 6,606 | 6,785 | +254 | +3.9% | 1,184,800 |
| 2024/06/28 | 6,470 | 6,560 | 6,465 | 6,531 | +74 | +1.1% | 877,800 |
| 2024/06/27 | 6,342 | 6,457 | 6,337 | 6,457 | +48 | +0.7% | 706,400 |
| 2024/06/26 | 6,400 | 6,471 | 6,361 | 6,409 | -31 | -0.5% | 969,300 |
| 2024/06/25 | 6,429 | 6,539 | 6,421 | 6,440 | +9 | +0.1% | 817,900 |
| 2024/06/24 | 6,252 | 6,466 | 6,228 | 6,431 | +87 | +1.4% | 924,200 |
| 2024/06/21 | 6,280 | 6,375 | 6,239 | 6,344 | +69 | +1.1% | 2,767,900 |
| 2024/06/20 | 6,259 | 6,286 | 6,170 | 6,275 | -84 | -1.3% | 933,700 |
| 2024/06/19 | 6,563 | 6,567 | 6,340 | 6,359 | -304 | -4.6% | 1,004,600 |
| 2024/06/18 | 6,574 | 6,685 | 6,492 | 6,663 | +96 | +1.5% | 1,022,000 |
151～
200
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「トレンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トレンド | 981,600円 | +5.9% | +9.0% | 1.87% | 33.13倍 | 11.02倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 光通信 | 3,785,000円 | +11.3% | -8.9% | 1.72% | 14.43倍 | 2.00倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 812,400円 | +4.8% | -4.8% | 1.05% | 34.43倍 | 3.02倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 大塚商 | 299,000円 | +9.5% | +8.3% | 2.84% | 20.62倍 | 3.06倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| ＳＣＳＫ | 359,700円 | +24.1% | +17.0% | 1.97% | 24.18倍 | 3.60倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
